MatrixETF Historical Data

MDF Page 13
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.000736
-4.44%
$ 458,602 $ 13,044
Jul 4, 2024 $ 0.000801
-0.43%
$ 499,197 $ 15,081
Jul 3, 2024 $ 0.000806
-1.05%
$ 502,241 $ 13,017
Jul 2, 2024 $ 0.000814
-2.10%
$ 506,944 $ 10,719
Jul 1, 2024 $ 0.000834
+4.30%
$ 519,318 $ 5,832
Jun 30, 2024 $ 0.0008
-2.95%
$ 498,295 $ 7,504
Jun 29, 2024 $ 0.000824
+2.84%
$ 513,439 $ 12,829
Jun 28, 2024 $ 0.000802
+0.27%
$ 499,356 $ 21,001
Jun 27, 2024 $ 0.000799
+4.77%
$ 498,007 $ 10,336
Jun 26, 2024 $ 0.000763
-4.17%
$ 475,171 $ 18,169
Jun 25, 2024 $ 0.000798
+4.21%
$ 497,040 $ 14,767
Jun 24, 2024 $ 0.000766
-1.94%
$ 477,019 $ 16,911
Jun 23, 2024 $ 0.000781
-2.75%
$ 486,410 $ 18,020
Jun 22, 2024 $ 0.00079
-10.21%
$ 492,257 $ 1,287
Jun 21, 2024 $ 0.00088
+15.35%
$ 548,240 $ 5,069
Jun 20, 2024 $ 0.000765
-2.40%
$ 476,468 $ 14,582
Jun 19, 2024 $ 0.000772
-4.45%
$ 484,578 $ 6,736
Jun 18, 2024 $ 0.000809
-25.58%
$ 504,006 $ 28,147
Jun 17, 2024 $ 0.00109
-19.31%
$ 678,775 $ 18,306
Jun 16, 2024 $ 0.00135
+54.93%
$ 841,237 $ 75,101
Jun 15, 2024 $ 0.000872
-12.31%
$ 542,967 $ 2,713
Jun 14, 2024 $ 0.000994
-5.99%
$ 619,187 $ 7,871
Jun 13, 2024 $ 0.00106
+3.52%
$ 657,963 $ 3,442
Jun 12, 2024 $ 0.00102
-0.74%
$ 635,633 $ 8,872
Jun 11, 2024 $ 0.00103
-4.23%
$ 640,382 $ 3,905
Jun 10, 2024 $ 0.00107
+4.02%
$ 668,649 $ 12,470
Jun 9, 2024 $ 0.00103
+1.62%
$ 641,640 $ 7,135
Jun 8, 2024 $ 0.00101
+4.01%
$ 631,424 $ 6,783
Jun 7, 2024 $ 0.000974
-1.01%
$ 607,049 $ 16,111
Jun 6, 2024 $ 0.000983
-0.38%
$ 612,273 $ 25,352
Jun 5, 2024 $ 0.000986
-2.00%
$ 614,178 $ 23,761
Jun 4, 2024 $ 0.00101
-7.74%
$ 627,241 $ 14,073
Jun 3, 2024 $ 0.00109
+5.32%
$ 679,880 $ 938
Jun 2, 2024 $ 0.00104
+0.91%
$ 645,482 $ 7,150
Jun 1, 2024 $ 0.00102
+6.80%
$ 637,595 $ 964
May 31, 2024 $ 0.000958
+2.18%
$ 597,058 $ 10,262
May 30, 2024 $ 0.000939
-1.03%
$ 584,696 $ 23,893
May 29, 2024 $ 0.000948
+0.51%
$ 591,046 $ 23,971
May 28, 2024 $ 0.000944
-2.92%
$ 588,145 $ 21,926
May 27, 2024 $ 0.000972
-2.23%
$ 605,828 $ 17,206
May 26, 2024 $ 0.000995
+0.69%
$ 619,722 $ 22,218
May 25, 2024 $ 0.000988
+0.06%
$ 615,593 $ 7,155
May 24, 2024 $ 0.000987
+5.30%
$ 614,938 $ 10,783
May 23, 2024 $ 0.000937
-2.24%
$ 583,588 $ 19,928
May 22, 2024 $ 0.000958
+0.76%
$ 597,069 $ 14,262
May 21, 2024 $ 0.000946
-2.95%
$ 589,121 $ 13,483
May 20, 2024 $ 0.000975
-7.54%
$ 607,460 $ 19,279
May 19, 2024 $ 0.00106
-14.67%
$ 657,804 $ 22,598
May 18, 2024 $ 0.00124
+0.61%
$ 770,218 $ 15,641
May 17, 2024 $ 0.00123
+6.78%
$ 767,830 $ 17,167